231.5
+3.2 (+1.40%)
株価：2025/10/24 15:30
15分ディレイ
ｉシェアーズ Ｓ＆Ｐ ５００ トップ ２０ ＥＴＦの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/10/24 | 229.3 | 231.5 | 229.3 | 231.5 | +3.2 | +1.4% | 113,160 |
| 2025/10/23 | 227.5 | 229 | 227 | 228.3 | -0.3 | -0.1% | 77,290 |
| 2025/10/22 | 229.6 | 229.6 | 227.8 | 228.6 | -1 | -0.4% | 114,260 |
| 2025/10/21 | 228.6 | 229.6 | 227.8 | 229.6 | +3.7 | +1.6% | 45,510 |
| 2025/10/20 | 226.3 | 226.8 | 225.4 | 225.9 | +5.5 | +2.5% | 170,950 |
| 2025/10/17 | 223 | 223 | 220.4 | 220.4 | -5.4 | -2.4% | 210,830 |
| 2025/10/16 | 225.9 | 226 | 224.4 | 225.8 | +0.6 | +0.3% | 75,200 |
| 2025/10/15 | 228.5 | 228.7 | 224.8 | 225.2 | -0.2 | -0.1% | 331,790 |
| 2025/10/14 | 230 | 230 | 225.4 | 225.4 | -7.1 | -3.1% | 723,600 |
| 2025/10/10 | 233 | 233 | 231.8 | 232.5 | -0.3 | -0.1% | 168,970 |
| 2025/10/09 | 231.7 | 232.8 | 231 | 232.8 | +3.3 | +1.4% | 207,190 |
| 2025/10/08 | 230 | 230.8 | 229.2 | 229.5 | +1.5 | +0.7% | 180,370 |
| 2025/10/07 | 227.7 | 228 | 227.1 | 228 | +1.3 | +0.6% | 267,960 |
| 2025/10/06 | 225.3 | 227 | 225.2 | 226.7 | +4.1 | +1.8% | 424,140 |
| 2025/10/03 | 221.9 | 223 | 221.7 | 222.6 | +0.7 | +0.3% | 904,240 |
| 2025/10/02 | 221.9 | 222.4 | 221.2 | 221.9 | +2.3 | +1% | 730,260 |
| 2025/10/01 | 221 | 221.7 | 219.6 | 219.6 | -1.3 | -0.6% | 846,710 |
| 2025/09/30 | 222 | 222 | 220.7 | 220.9 | -0.8 | -0.4% | 413,590 |
| 2025/09/29 | 222.4 | 222.4 | 221.5 | 221.7 | ±0 | ±0% | 448,490 |
| 2025/09/26 | 222.2 | 222.2 | 221 | 221.7 | +0.4 | +0.2% | 374,150 |
| 2025/09/25 | 221.4 | 221.5 | 220.7 | 221.3 | +0.7 | +0.3% | 306,040 |
| 2025/09/24 | 221 | 221 | 219.4 | 220.6 | +0.6 | +0.3% | 444,100 |
| 2025/09/22 | 219.9 | 221.3 | 219.9 | 220 | +1.4 | +0.6% | 323,300 |
| 2025/09/19 | 219.3 | 219.4 | 217.7 | 218.6 | -0.5 | -0.2% | 115,290 |
| 2025/09/18 | 217.4 | 219.1 | 217.4 | 219.1 | +1.9 | +0.9% | 179,570 |
| 2025/09/17 | 217 | 217.5 | 216.6 | 217.2 | -0.8 | -0.4% | 80,200 |
| 2025/09/16 | 219 | 219 | 217.7 | 218 | +3 | +1.4% | 332,130 |
| 2025/09/12 | 216.1 | 216.1 | 214.7 | 215 | +0.5 | +0.2% | 61,180 |
| 2025/09/11 | 214 | 214.5 | 213.8 | 214.5 | +0.8 | +0.4% | 100,230 |
| 2025/09/10 | 213.7 | 213.9 | 213.3 | 213.7 | +1.6 | +0.8% | 198,980 |
| 2025/09/09 | 212.6 | 212.9 | 211.9 | 212.1 | -1 | -0.5% | 179,450 |
| 2025/09/08 | 214.1 | 214.1 | 212.8 | 213.1 | -2 | -0.9% | 417,220 |
| 2025/09/05 | 215.1 | 215.1 | 214.2 | 215.1 | +2.6 | +1.2% | 130,590 |
| 2025/09/04 | 211 | 212.5 | 211 | 212.5 | +1.9 | +0.9% | 162,520 |
| 2025/09/03 | 211 | 211.4 | 210.5 | 210.6 | -0.3 | -0.1% | 44,080 |
| 2025/09/02 | 209.5 | 210.9 | 209.5 | 210.9 | +2.1 | +1% | 105,840 |
| 2025/09/01 | 210.5 | 210.7 | 208.8 | 208.8 | -2.2 | -1% | 261,530 |
| 2025/08/29 | 210.5 | 211.6 | 210.5 | 211 | +1 | +0.5% | 118,340 |
| 2025/08/28 | 209.6 | 210.7 | 209.6 | 210 | -1.8 | -0.8% | 66,580 |
| 2025/08/27 | 211.2 | 212 | 211 | 211.8 | +1.6 | +0.8% | 124,760 |
| 2025/08/26 | 210 | 210.2 | 208.2 | 210.2 | +0.8 | +0.4% | 114,830 |
| 2025/08/25 | 209.3 | 210 | 209.2 | 209.4 | +1.4 | +0.7% | 96,480 |
| 2025/08/22 | 208.6 | 208.6 | 207.8 | 208 | -0.1 | ±0% | 44,910 |
| 2025/08/21 | 207.5 | 208.1 | 207 | 208.1 | +0.1 | ±0% | 83,350 |
| 2025/08/20 | 209.1 | 209.2 | 207.6 | 208 | -2.6 | -1.2% | 161,010 |
| 2025/08/19 | 211.4 | 211.8 | 210.6 | 210.6 | -0.6 | -0.3% | 131,230 |
| 2025/08/18 | 211.4 | 211.6 | 210.9 | 211.2 | -1 | -0.5% | 152,220 |
| 2025/08/15 | 211.8 | 212.3 | 211.6 | 212.2 | +3.2 | +1.5% | 72,220 |
| 2025/08/14 | 210.8 | 210.8 | 208.9 | 209 | -2.7 | -1.3% | 61,040 |
| 2025/08/13 | 211.2 | 211.9 | 211.2 | 211.7 | +1.5 | +0.7% | 140,070 |
1～
50
件表示中 / 191件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
